Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.29 24.54 23.23 23.54 29,553,094 -1.14(-4.60%)
Oct 29, 2009 24.23 24.76 23.99 24.68 23,961,738 +1.00(+4.21%)
Oct 28, 2009 24.93 25.06 23.56 23.68 34,893,464 -1.28(-5.14%)
Oct 27, 2009 25.39 25.61 24.72 24.96 22,478,804 -0.50(-1.98%)
Oct 26, 2009 25.64 26.18 25.29 25.47 32,601,242 -0.15(-0.57%)
Oct 23, 2009 25.96 26.01 25.44 25.61 37,228,816 -0.54(-2.07%)
Oct 22, 2009 24.99 26.15 24.64 26.15 40,050,464 +1.21(+4.87%)
Oct 21, 2009 23.80 25.61 24.57 24.94 66,763,572 +1.14(+4.80%)
Oct 20, 2009 23.89 24.57 23.55 23.80 21,115,526 -0.43(-1.78%)
Oct 19, 2009 24.24 24.51 23.83 24.23 24,158,214 +0.09(+0.36%)
Oct 16, 2009 23.22 24.19 23.20 24.14 39,108,976 +0.20(+0.86%)
Oct 15, 2009 23.41 23.96 23.35 23.94 22,796,144 -0.09(-0.37%)
Oct 14, 2009 23.46 24.11 23.23 24.03 32,302,508 +1.24(+5.43%)
Oct 13, 2009 22.98 23.04 22.70 22.79 19,379,450 -0.45(-1.95%)
Oct 12, 2009 23.26 23.54 23.02 23.24 15,219,660 -0.24(-1.03%)
Oct 09, 2009 23.38 23.59 23.31 23.48 15,899,529 +0.11(+0.47%)
Oct 08, 2009 23.12 23.49 22.97 23.37 25,879,956 +0.57(+2.50%)
Oct 07, 2009 22.34 22.81 22.33 22.80 14,650,196 +0.27(+1.20%)
Oct 06, 2009 21.99 22.82 21.95 22.53 26,581,524 +0.70(+3.18%)
Oct 05, 2009 21.88 21.92 21.50 21.84 21,827,774 +0.28(+1.29%)
Oct 02, 2009 21.43 21.88 21.04 21.56 27,151,006 -0.30(-1.37%)
Oct 01, 2009 22.44 22.61 21.77 21.86 25,947,708 -0.74(-3.27%)
Sep 30, 2009 22.65 22.93 22.36 22.60 21,788,468 -0.15(-0.68%)
Sep 29, 2009 22.82 23.09 22.66 22.75 17,193,026 +0.22(+0.97%)
Sep 28, 2009 22.58 22.88 22.47 22.53 21,064,278 +0.18(+0.79%)
Sep 25, 2009 22.51 22.63 21.95 22.36 23,419,560 -0.13(-0.59%)
Sep 24, 2009 23.34 23.57 22.42 22.49 30,061,628 -0.95(-4.06%)
Sep 23, 2009 24.26 24.39 23.34 23.44 29,569,076 -0.70(-2.88%)
Sep 22, 2009 23.37 24.13 23.31 24.13 34,565,708 +1.00(+4.33%)
Sep 21, 2009 22.64 23.37 22.61 23.13 29,499,914 +0.17(+0.73%)
Sep 18, 2009 22.64 23.08 22.58 22.96 34,068,728 +0.24(+1.06%)
Sep 17, 2009 21.99 22.83 21.95 22.72 46,081,844 +1.60(+7.59%)
Sep 16, 2009 21.11 22.09 20.97 21.12 47,438,416 +0.09(+0.42%)
Sep 15, 2009 21.11 21.61 20.88 21.03 31,682,294 -0.01(-0.03%)
Sep 14, 2009 20.89 21.06 20.47 21.04 27,972,316 -0.05(-0.24%)
Sep 11, 2009 21.19 21.51 20.86 21.09 31,394,844 +0.13(+0.63%)
Sep 10, 2009 20.92 21.04 20.58 20.96 31,708,476 +0.07(+0.32%)
Sep 09, 2009 20.83 21.11 20.42 20.89 35,264,480 +0.55(+2.70%)
Sep 08, 2009 20.61 20.64 20.28 20.34 19,903,568 +0.11(+0.54%)
Sep 04, 2009 20.32 20.53 20.02 20.23 24,447,806 +0.00(+0.00%)
Sep 03, 2009 20.08 20.26 19.90 20.23 17,871,528 +0.41(+2.07%)
Sep 02, 2009 20.07 20.47 19.77 19.82 28,262,920 -0.26(-1.31%)
Sep 01, 2009 21.10 21.10 20.07 20.09 41,849,688 -1.11(-5.21%)
Aug 31, 2009 20.96 21.21 20.64 21.19 26,712,768 -0.40(-1.86%)
Aug 28, 2009 22.05 22.10 21.45 21.60 19,446,022 -0.24(-1.11%)
Aug 27, 2009 21.65 21.84 21.37 21.84 19,177,614 +0.23(+1.05%)
Aug 26, 2009 22.03 22.03 21.49 21.61 20,682,708 -0.48(-2.19%)
Aug 25, 2009 21.90 22.36 21.90 22.09 20,882,532 +0.40(+1.82%)
Aug 24, 2009 21.90 22.31 21.62 21.70 22,245,864 -0.03(-0.13%)
Aug 21, 2009 21.85 21.92 21.22 21.73 33,197,310 +0.24(+1.12%)
Aug 20, 2009 21.08 21.55 21.02 21.49 17,436,212 +0.39(+1.84%)
Aug 19, 2009 20.67 21.22 20.56 21.10 17,382,408 +0.04(+0.17%)
Aug 18, 2009 21.11 21.25 20.86 21.06 16,494,825 -0.15(-0.72%)
Aug 17, 2009 21.16 21.37 20.86 21.21 23,934,944 -0.59(-2.69%)
Aug 14, 2009 21.86 21.90 21.41 21.80 17,011,834 +0.07(+0.34%)
Aug 13, 2009 22.26 22.27 21.45 21.73 24,409,478 -0.21(-0.97%)
Aug 12, 2009 21.79 22.12 21.67 21.94 24,320,044 +0.07(+0.30%)
Aug 11, 2009 22.36 22.50 21.87 21.87 23,649,300 -0.69(-3.05%)
Aug 10, 2009 22.81 22.95 22.23 22.56 19,273,972 -0.29(-1.25%)
Aug 07, 2009 22.63 23.36 22.36 22.85 29,602,856 +0.49(+2.19%)
Aug 06, 2009 23.18 23.42 22.12 22.36 35,227,728 -0.37(-1.61%)
Aug 05, 2009 21.90 22.88 21.60 22.72 37,807,656 +0.91(+4.16%)
Aug 04, 2009 21.35 22.03 21.25 21.82 28,665,028 +0.38(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.